日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
459 |
468 |
459 |
467 |
+1.08% |
4,800 |
2024/9/30 |
463 |
463 |
458 |
462 |
-0.22% |
5,400 |
2024/9/27 |
469 |
469 |
463 |
463 |
-1.49% |
4,300 |
2024/9/26 |
466 |
470 |
466 |
470 |
+0.64% |
1,600 |
2024/9/25 |
470 |
470 |
465 |
467 |
+0.00% |
2,700 |
2024/9/24 |
461 |
467 |
461 |
467 |
+1.30% |
4,800 |
2024/9/20 |
459 |
461 |
459 |
461 |
+0.22% |
2,600 |
2024/9/19 |
457 |
460 |
457 |
460 |
+0.44% |
4,800 |
2024/9/18 |
459 |
459 |
457 |
458 |
+0.00% |
1,400 |
2024/9/17 |
459 |
459 |
455 |
458 |
+0.22% |
2,200 |
2024/9/13 |
456 |
457 |
456 |
457 |
-0.22% |
4,400 |
2024/9/12 |
457 |
458 |
457 |
458 |
+0.66% |
2,000 |
2024/9/11 |
460 |
463 |
455 |
455 |
-1.09% |
3,800 |
2024/9/10 |
465 |
465 |
460 |
460 |
-0.43% |
2,500 |
2024/9/9 |
464 |
464 |
461 |
462 |
-0.43% |
2,500 |
2024/9/6 |
468 |
468 |
463 |
464 |
-0.85% |
2,900 |
2024/9/5 |
467 |
470 |
467 |
468 |
-0.43% |
3,800 |
2024/9/4 |
471 |
472 |
469 |
470 |
-0.21% |
4,500 |
2024/9/3 |
473 |
473 |
470 |
471 |
-0.21% |
2,900 |
2024/9/2 |
471 |
472 |
471 |
472 |
+0.00% |
1,600 |
2024/8/30 |
474 |
474 |
470 |
472 |
+0.43% |
4,800 |
2024/8/29 |
474 |
474 |
470 |
470 |
-0.84% |
8,400 |
2024/8/28 |
473 |
474 |
473 |
474 |
+0.21% |
900 |
2024/8/27 |
471 |
473 |
470 |
473 |
+0.42% |
6,500 |
2024/8/26 |
474 |
474 |
471 |
471 |
-0.63% |
4,300 |
2024/8/23 |
469 |
476 |
469 |
474 |
+0.21% |
7,700 |
2024/8/22 |
475 |
475 |
473 |
473 |
-0.63% |
3,500 |
2024/8/21 |
474 |
476 |
474 |
476 |
+0.42% |
4,200 |
2024/8/20 |
475 |
475 |
473 |
474 |
+0.21% |
1,900 |
2024/8/19 |
470 |
476 |
470 |
473 |
+0.21% |
3,700 |
2024/8/16 |
471 |
476 |
466 |
472 |
-0.42% |
7,600 |
2024/8/15 |
475 |
476 |
470 |
474 |
+2.16% |
17,000 |
2024/8/14 |
463 |
467 |
453 |
464 |
+1.98% |
37,100 |
2024/8/13 |
463 |
465 |
455 |
455 |
-1.30% |
18,900 |
2024/8/9 |
472 |
474 |
461 |
461 |
-2.95% |
32,900 |
2024/8/8 |
465 |
479 |
465 |
475 |
+1.06% |
10,100 |
2024/8/7 |
461 |
493 |
461 |
470 |
-1.05% |
18,800 |
2024/8/6 |
464 |
480 |
464 |
475 |
+3.04% |
55,600 |
2024/8/5 |
495 |
495 |
454 |
461 |
-9.96% |
21,500 |
2024/8/2 |
516 |
519 |
506 |
512 |
-1.73% |
30,300 |
2024/8/1 |
525 |
525 |
516 |
521 |
-1.33% |
11,900 |
2024/7/31 |
530 |
530 |
521 |
528 |
+1.54% |
22,000 |
2024/7/30 |
543 |
543 |
520 |
520 |
-4.24% |
39,100 |
2024/7/29 |
541 |
547 |
540 |
543 |
+0.37% |
3,600 |
2024/7/26 |
545 |
547 |
540 |
541 |
-0.92% |
4,100 |
2024/7/25 |
555 |
556 |
544 |
546 |
-1.97% |
9,100 |
2024/7/24 |
553 |
560 |
553 |
557 |
+0.36% |
4,000 |
2024/7/23 |
547 |
557 |
546 |
555 |
+1.46% |
5,200 |
2024/7/22 |
552 |
554 |
547 |
547 |
-1.80% |
3,800 |
2024/7/19 |
557 |
559 |
554 |
557 |
-0.18% |
3,100 |
2024/7/18 |
559 |
559 |
554 |
558 |
+0.00% |
1,100 |
2024/7/17 |
550 |
559 |
550 |
558 |
+1.27% |
3,600 |
2024/7/16 |
555 |
557 |
551 |
551 |
-0.72% |
2,900 |
2024/7/12 |
550 |
560 |
549 |
555 |
+0.18% |
6,800 |
2024/7/11 |
553 |
557 |
547 |
554 |
+0.54% |
8,900 |
2024/7/10 |
554 |
557 |
551 |
551 |
-0.54% |
2,100 |
2024/7/9 |
567 |
567 |
554 |
554 |
-1.77% |
2,900 |
2024/7/8 |
561 |
568 |
561 |
564 |
+1.26% |
5,900 |
2024/7/5 |
555 |
558 |
551 |
557 |
+0.36% |
3,200 |
2024/7/4 |
552 |
556 |
551 |
555 |
+0.54% |
6,000 |
2024/7/3 |
552 |
554 |
550 |
552 |
+0.00% |
4,300 |
2024/7/2 |
551 |
554 |
551 |
552 |
-0.18% |
2,200 |
2024/7/1 |
553 |
556 |
551 |
553 |
+0.55% |
6,000 |
2024/6/28 |
554 |
554 |
550 |
550 |
+0.00% |
4,600 |
2024/6/27 |
550 |
554 |
550 |
550 |
+0.18% |
3,500 |
2024/6/26 |
550 |
550 |
546 |
549 |
+0.18% |
3,000 |
2024/6/25 |
545 |
548 |
544 |
548 |
+0.74% |
2,400 |
2024/6/24 |
542 |
544 |
541 |
544 |
+0.37% |
1,900 |
2024/6/21 |
541 |
542 |
540 |
542 |
+0.00% |
3,000 |
2024/6/20 |
547 |
547 |
540 |
542 |
-0.55% |
1,700 |
2024/6/19 |
541 |
545 |
540 |
545 |
+0.74% |
1,600 |
2024/6/18 |
540 |
542 |
539 |
541 |
+0.19% |
17,300 |
2024/6/17 |
544 |
544 |
540 |
540 |
-0.92% |
15,200 |
2024/6/14 |
540 |
545 |
540 |
545 |
+0.18% |
6,200 |
2024/6/13 |
550 |
550 |
543 |
544 |
-0.37% |
3,800 |
2024/6/12 |
547 |
558 |
543 |
546 |
-0.18% |
3,700 |
2024/6/11 |
556 |
556 |
546 |
547 |
-1.62% |
2,600 |
2024/6/10 |
556 |
557 |
552 |
556 |
+0.54% |
1,800 |
2024/6/7 |
556 |
556 |
546 |
553 |
-0.54% |
5,900 |
2024/6/6 |
555 |
557 |
553 |
556 |
+0.18% |
1,300 |
2024/6/5 |
556 |
560 |
553 |
555 |
+0.36% |
4,600 |
2024/6/4 |
560 |
560 |
553 |
553 |
-0.90% |
3,200 |
2024/6/3 |
552 |
558 |
552 |
558 |
-0.18% |
3,600 |
2024/5/31 |
558 |
559 |
550 |
559 |
+0.90% |
2,800 |
2024/5/30 |
555 |
558 |
551 |
554 |
+0.18% |
6,400 |
2024/5/29 |
556 |
559 |
553 |
553 |
-1.43% |
2,400 |
2024/5/28 |
561 |
566 |
560 |
561 |
+0.00% |
3,000 |
2024/5/27 |
567 |
567 |
558 |
561 |
-1.06% |
900 |
2024/5/24 |
559 |
569 |
559 |
567 |
+1.61% |
3,400 |
2024/5/23 |
555 |
561 |
555 |
558 |
+0.18% |
1,900 |
2024/5/22 |
559 |
560 |
555 |
557 |
-0.54% |
3,200 |
2024/5/21 |
565 |
565 |
558 |
560 |
-0.88% |
5,600 |
2024/5/20 |
565 |
569 |
560 |
565 |
+0.00% |
3,200 |
2024/5/17 |
566 |
569 |
565 |
565 |
+0.18% |
2,000 |
2024/5/16 |
574 |
574 |
564 |
564 |
+0.00% |
4,000 |
2024/5/15 |
562 |
581 |
562 |
564 |
-4.73% |
23,200 |
2024/5/14 |
588 |
592 |
570 |
592 |
+1.02% |
9,300 |
2024/5/13 |
581 |
600 |
580 |
586 |
-2.50% |
13,200 |
2024/5/10 |
605 |
605 |
599 |
601 |
-0.50% |
2,000 |
2024/5/9 |
603 |
607 |
593 |
604 |
+0.17% |
14,800 |
2024/5/8 |
588 |
605 |
585 |
603 |
+3.25% |
15,700 |
2024/5/7 |
579 |
585 |
578 |
584 |
+0.86% |
5,100 |
2024/5/2 |
579 |
580 |
573 |
579 |
+0.17% |
7,200 |
2024/5/1 |
578 |
579 |
574 |
578 |
+0.00% |
1,300 |
2024/4/30 |
569 |
588 |
569 |
578 |
+2.12% |
9,800 |
2024/4/26 |
597 |
597 |
566 |
566 |
-4.07% |
32,000 |
2024/4/25 |
590 |
597 |
587 |
590 |
-1.50% |
8,500 |
2024/4/24 |
577 |
603 |
577 |
599 |
+6.39% |
53,900 |
2024/4/23 |
563 |
565 |
560 |
563 |
-0.35% |
4,800 |
2024/4/22 |
561 |
572 |
561 |
565 |
+0.71% |
10,200 |
2024/4/19 |
569 |
569 |
560 |
561 |
-1.41% |
6,700 |
2024/4/18 |
569 |
573 |
569 |
569 |
+0.00% |
1,000 |
2024/4/17 |
568 |
574 |
565 |
569 |
+0.18% |
10,200 |
2024/4/16 |
568 |
569 |
568 |
568 |
-0.53% |
1,700 |
2024/4/15 |
577 |
577 |
566 |
571 |
-0.87% |
2,800 |
2024/4/12 |
571 |
576 |
570 |
576 |
+0.88% |
3,800 |
2024/4/11 |
573 |
573 |
568 |
571 |
-0.35% |
6,800 |
2024/4/10 |
567 |
578 |
567 |
573 |
+0.17% |
2,000 |
2024/4/9 |
577 |
577 |
567 |
572 |
-0.87% |
4,500 |
2024/4/8 |
575 |
577 |
568 |
577 |
+1.41% |
5,900 |
2024/4/5 |
570 |
571 |
564 |
569 |
-0.35% |
3,600 |
2024/4/4 |
569 |
573 |
566 |
571 |
+0.53% |
5,100 |
2024/4/3 |
566 |
570 |
561 |
568 |
+0.18% |
3,700 |
|